Changzhou Evergreen Technology Co., Ltd. (001324.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.28 | 16.43 | 16.10 | 16.20 | 16.20 | 783,231 |
| 27 Jun 2024 | 16.38 | 16.60 | 16.15 | 16.16 | 16.16 | 879,414 |
| 27 Jun 2024 | 0.1 Dividend | |||||
| 26 Jun 2024 | 16.15 | 16.63 | 15.90 | 16.56 | 16.46 | 1,385,145 |
| 25 Jun 2024 | 15.80 | 16.74 | 15.80 | 16.15 | 16.05 | 1,314,000 |
| 24 Jun 2024 | 16.57 | 16.57 | 15.75 | 15.85 | 15.75 | 1,082,700 |
| 21 Jun 2024 | 16.60 | 16.77 | 16.21 | 16.57 | 16.47 | 666,231 |
| 20 Jun 2024 | 17.20 | 17.28 | 16.69 | 16.69 | 16.59 | 1,158,523 |
| 19 Jun 2024 | 17.20 | 17.33 | 17.09 | 17.22 | 17.12 | 1,103,948 |
| 18 Jun 2024 | 16.96 | 17.20 | 16.88 | 17.20 | 17.10 | 792,290 |
| 17 Jun 2024 | 16.98 | 17.10 | 16.80 | 16.96 | 16.86 | 690,585 |
| 14 Jun 2024 | 17.05 | 17.10 | 16.71 | 16.99 | 16.89 | 497,700 |
| 13 Jun 2024 | 17.11 | 17.19 | 16.85 | 17.03 | 16.93 | 941,745 |
| 12 Jun 2024 | 16.75 | 17.01 | 16.71 | 17.01 | 16.91 | 1,072,226 |
| 11 Jun 2024 | 16.62 | 16.79 | 16.33 | 16.76 | 16.66 | 790,945 |
| 07 Jun 2024 | 16.55 | 16.80 | 16.34 | 16.78 | 16.68 | 1,710,600 |
| 06 Jun 2024 | 16.88 | 17.04 | 16.22 | 16.22 | 16.12 | 1,593,343 |
| 05 Jun 2024 | 17.09 | 17.33 | 16.95 | 16.95 | 16.85 | 1,023,614 |
| 04 Jun 2024 | 17.33 | 17.35 | 16.95 | 17.19 | 17.09 | 1,251,903 |
| 03 Jun 2024 | 17.99 | 17.99 | 17.35 | 17.52 | 17.41 | 1,579,200 |
| 31 May 2024 | 17.79 | 18.04 | 17.63 | 17.88 | 17.77 | 1,319,828 |
| 30 May 2024 | 17.99 | 17.99 | 17.69 | 17.73 | 17.62 | 1,064,128 |
| 29 May 2024 | 17.87 | 18.08 | 17.78 | 17.91 | 17.80 | 1,052,508 |
| 28 May 2024 | 17.92 | 18.09 | 17.72 | 17.87 | 17.76 | 1,156,419 |
| 27 May 2024 | 17.99 | 18.12 | 17.60 | 17.93 | 17.82 | 2,334,573 |
| 24 May 2024 | 18.33 | 18.50 | 18.15 | 18.17 | 18.06 | 1,528,051 |
| 23 May 2024 | 18.92 | 18.95 | 18.29 | 18.34 | 18.23 | 2,020,931 |
| 22 May 2024 | 18.80 | 19.08 | 18.76 | 18.92 | 18.81 | 1,573,499 |
| 21 May 2024 | 19.13 | 19.16 | 18.75 | 18.85 | 18.74 | 2,288,963 |
| 20 May 2024 | 19.52 | 19.52 | 19.05 | 19.16 | 19.04 | 3,700,069 |
| 17 May 2024 | 19.82 | 20.10 | 19.30 | 19.74 | 19.62 | 7,113,401 |
| 16 May 2024 | 21.49 | 21.49 | 20.54 | 20.64 | 20.52 | 8,444,869 |
| 15 May 2024 | 19.86 | 20.10 | 19.53 | 19.54 | 19.42 | 1,687,336 |
| 14 May 2024 | 19.91 | 20.30 | 19.81 | 20.06 | 19.94 | 1,851,873 |
| 13 May 2024 | 19.88 | 20.50 | 19.05 | 20.30 | 20.18 | 3,226,934 |
| 10 May 2024 | 20.44 | 20.50 | 19.85 | 19.92 | 19.80 | 1,362,773 |
| 09 May 2024 | 19.95 | 20.58 | 19.95 | 20.18 | 20.06 | 1,507,600 |
| 08 May 2024 | 20.45 | 20.45 | 19.91 | 19.94 | 19.82 | 1,827,625 |
| 07 May 2024 | 20.45 | 20.58 | 20.10 | 20.50 | 20.38 | 2,238,585 |
| 06 May 2024 | 19.97 | 20.68 | 19.81 | 20.50 | 20.38 | 3,585,187 |
| 30 Apr 2024 | 20.02 | 20.15 | 19.30 | 19.40 | 19.28 | 1,976,000 |
| 29 Apr 2024 | 19.27 | 20.14 | 19.20 | 19.98 | 19.86 | 2,546,023 |
| 26 Apr 2024 | 19.40 | 19.63 | 19.15 | 19.27 | 19.15 | 2,078,094 |
| 25 Apr 2024 | 19.55 | 19.70 | 19.34 | 19.40 | 19.28 | 1,260,600 |
| 24 Apr 2024 | 19.08 | 19.55 | 19.06 | 19.54 | 19.42 | 1,743,879 |
| 23 Apr 2024 | 19.36 | 19.51 | 19.06 | 19.10 | 18.98 | 1,640,467 |
| 22 Apr 2024 | 19.27 | 19.50 | 18.75 | 19.19 | 19.07 | 2,799,999 |
| 19 Apr 2024 | 19.96 | 20.98 | 19.67 | 19.70 | 19.58 | 4,961,421 |
| 18 Apr 2024 | 19.40 | 20.40 | 18.50 | 19.93 | 19.81 | 4,123,143 |
| 17 Apr 2024 | 17.83 | 19.16 | 17.83 | 19.08 | 18.96 | 2,652,330 |
| 16 Apr 2024 | 19.19 | 19.28 | 17.60 | 17.63 | 17.52 | 3,222,060 |
| 15 Apr 2024 | 20.65 | 20.80 | 19.11 | 19.55 | 19.43 | 2,432,800 |
| 12 Apr 2024 | 20.82 | 21.37 | 20.61 | 20.65 | 20.53 | 1,623,510 |
| 11 Apr 2024 | 20.35 | 20.90 | 20.22 | 20.61 | 20.49 | 1,508,443 |
| 10 Apr 2024 | 21.33 | 21.33 | 20.02 | 20.55 | 20.43 | 2,515,701 |
| 09 Apr 2024 | 21.10 | 21.72 | 20.91 | 21.33 | 21.20 | 1,457,542 |
| 08 Apr 2024 | 21.75 | 21.78 | 21.07 | 21.10 | 20.97 | 1,984,606 |
| 03 Apr 2024 | 22.69 | 22.70 | 21.71 | 21.78 | 21.65 | 2,494,611 |
| 02 Apr 2024 | 22.71 | 23.50 | 22.40 | 22.56 | 22.42 | 3,999,972 |
| 01 Apr 2024 | 22.02 | 23.32 | 22.02 | 22.99 | 22.85 | 4,400,888 |
| 29 Mar 2024 | 22.26 | 22.63 | 22.04 | 22.16 | 22.03 | 2,566,166 |
| 28 Mar 2024 | 21.20 | 22.45 | 21.00 | 22.09 | 21.96 | 3,419,900 |
| 27 Mar 2024 | 23.00 | 23.03 | 21.43 | 21.44 | 21.31 | 4,278,554 |
| 26 Mar 2024 | 22.20 | 23.50 | 21.88 | 23.21 | 23.07 | 5,233,214 |
| 25 Mar 2024 | 23.40 | 23.76 | 22.20 | 22.22 | 22.09 | 4,824,211 |
| 22 Mar 2024 | 24.00 | 24.27 | 23.10 | 23.18 | 23.04 | 6,983,682 |
| 21 Mar 2024 | 26.56 | 26.56 | 24.00 | 24.72 | 24.57 | 14,706,380 |
| 20 Mar 2024 | 22.80 | 25.38 | 22.70 | 25.38 | 25.23 | 11,176,980 |
| 19 Mar 2024 | 22.25 | 24.31 | 21.80 | 23.07 | 22.93 | 8,937,551 |
| 18 Mar 2024 | 21.52 | 22.25 | 21.30 | 22.24 | 22.11 | 6,102,189 |
| 15 Mar 2024 | 20.95 | 21.59 | 20.92 | 21.43 | 21.30 | 3,847,719 |
| 14 Mar 2024 | 21.74 | 21.74 | 20.84 | 21.17 | 21.04 | 4,731,643 |
| 13 Mar 2024 | 22.48 | 22.68 | 21.70 | 21.78 | 21.65 | 8,032,852 |
| 12 Mar 2024 | 22.28 | 23.10 | 21.96 | 22.90 | 22.76 | 10,798,020 |
| 11 Mar 2024 | 24.65 | 25.20 | 23.00 | 23.11 | 22.97 | 14,777,820 |
| 08 Mar 2024 | 22.91 | 22.91 | 22.83 | 22.91 | 22.77 | 2,860,759 |
| 07 Mar 2024 | 19.19 | 20.83 | 19.19 | 20.83 | 20.70 | 1,363,135 |
| 06 Mar 2024 | 18.25 | 19.10 | 17.99 | 18.94 | 18.83 | 2,917,449 |
| 05 Mar 2024 | 18.80 | 18.81 | 18.06 | 18.25 | 18.14 | 1,976,758 |
| 04 Mar 2024 | 19.08 | 19.23 | 18.50 | 18.80 | 18.69 | 2,166,986 |
| 01 Mar 2024 | 18.68 | 19.17 | 18.68 | 19.07 | 18.95 | 2,418,857 |
| 29 Feb 2024 | 17.42 | 18.70 | 17.15 | 18.63 | 18.52 | 3,441,228 |
| 28 Feb 2024 | 19.80 | 19.95 | 17.56 | 17.56 | 17.45 | 4,958,766 |
| 27 Feb 2024 | 19.16 | 19.58 | 18.80 | 19.51 | 19.39 | 2,743,324 |
| 26 Feb 2024 | 18.60 | 19.74 | 18.52 | 19.21 | 19.09 | 3,897,781 |
| 23 Feb 2024 | 18.21 | 18.57 | 17.82 | 18.55 | 18.44 | 3,402,411 |
| 22 Feb 2024 | 17.59 | 18.03 | 17.38 | 18.01 | 17.90 | 3,560,563 |
| 21 Feb 2024 | 16.65 | 18.13 | 16.65 | 17.59 | 17.48 | 4,059,095 |
| 20 Feb 2024 | 16.71 | 16.99 | 16.16 | 16.89 | 16.79 | 3,273,775 |
| 19 Feb 2024 | 16.03 | 17.04 | 15.92 | 16.86 | 16.76 | 5,157,428 |
| 08 Feb 2024 | 14.80 | 16.03 | 13.91 | 16.03 | 15.93 | 6,534,932 |
| 07 Feb 2024 | 14.50 | 16.39 | 13.80 | 14.57 | 14.48 | 5,912,919 |
| 06 Feb 2024 | 14.17 | 15.47 | 13.68 | 14.90 | 14.81 | 3,942,354 |
| 05 Feb 2024 | 16.77 | 16.96 | 15.20 | 15.20 | 15.11 | 2,869,172 |
| 02 Feb 2024 | 17.99 | 18.45 | 16.22 | 16.89 | 16.79 | 2,212,399 |
| 01 Feb 2024 | 18.20 | 18.55 | 17.72 | 17.96 | 17.85 | 1,989,427 |
| 31 Jan 2024 | 19.66 | 19.75 | 18.18 | 18.25 | 18.14 | 1,975,934 |
| 30 Jan 2024 | 19.99 | 20.79 | 19.75 | 19.75 | 19.63 | 1,706,843 |
| 29 Jan 2024 | 21.01 | 21.60 | 20.31 | 20.40 | 20.28 | 1,734,739 |
| 26 Jan 2024 | 20.81 | 21.18 | 20.70 | 20.82 | 20.69 | 1,282,353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.